JZ Capital Partners Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-28 | 165.00 | 165.00 | 164.00 | 165.00 | 165.00 | 190 |
| 2023-03-27 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | 0 |
| 2023-03-24 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | 0 |
| 2023-03-23 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | 0 |
| 2023-03-22 | 165.00 | 165.00 | 145.00 | 165.00 | 165.00 | 47 |
| 2023-03-21 | 167.50 | 170.00 | 149.40 | 165.00 | 165.00 | 20,676 |
| 2023-03-20 | 170.00 | 170.00 | 162.40 | 170.00 | 170.00 | 38,579 |
| 2023-03-17 | 170.00 | 170.00 | 159.00 | 170.00 | 170.00 | 972 |
| 2023-03-16 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 0 |
| 2023-03-15 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 0 |
| 2023-03-14 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 0 |
| 2023-03-13 | 170.00 | 170.00 | 163.00 | 170.00 | 170.00 | 37,000 |
| 2023-03-10 | 172.50 | 183.50 | 170.00 | 170.00 | 170.00 | 2,000 |
| 2023-03-09 | 170.00 | 170.00 | 162.50 | 170.00 | 170.00 | 3,827 |
| 2023-03-08 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 0 |
| 2023-03-07 | 162.50 | 167.50 | 157.50 | 167.50 | 167.50 | 588 |
| 2023-03-06 | 162.50 | 162.50 | 156.25 | 162.50 | 162.50 | 250 |
| 2023-03-03 | 162.50 | 170.00 | 162.50 | 162.50 | 162.50 | 5,328 |
| 2023-03-02 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 7,600 |
| 2023-03-01 | 162.50 | 175.00 | 162.50 | 162.50 | 162.50 | 593 |
| 2023-02-28 | 157.50 | 170.00 | 157.50 | 157.50 | 157.50 | 460,012 |
| 2023-02-27 | 152.50 | 152.50 | 135.00 | 152.50 | 152.50 | 1,063,000 |
| 2023-02-24 | 152.50 | 160.00 | 135.20 | 152.50 | 152.50 | 30,500 |
| 2023-02-23 | 152.50 | 163.00 | 152.50 | 152.50 | 152.50 | 5,000 |
| 2023-02-22 | 150.00 | 152.50 | 150.00 | 152.50 | 152.50 | 435,000 |
| 2023-02-21 | 152.50 | 164.05 | 152.50 | 152.50 | 152.50 | 1,000 |
| 2023-02-20 | 155.00 | 164.00 | 146.00 | 155.00 | 155.00 | 7,782 |
| 2023-02-17 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 0 |
| 2023-02-16 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 99,775 |
| 2023-02-15 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 0 |
| 2023-02-14 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 0 |
| 2023-02-13 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 0 |
| 2023-02-10 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 0 |
| 2023-02-09 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 0 |
| 2023-02-08 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 0 |
| 2023-02-07 | 155.00 | 155.00 | 146.00 | 155.00 | 155.00 | 1,919 |
| 2023-02-06 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 0 |
| 2023-02-03 | 155.00 | 165.00 | 145.10 | 155.00 | 155.00 | 8,500 |
| 2023-02-02 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 0 |
| 2023-02-01 | 155.00 | 165.00 | 140.00 | 155.00 | 155.00 | 2,500 |
| 2023-01-31 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 0 |
| 2023-01-30 | 155.00 | 165.00 | 155.00 | 155.00 | 155.00 | 10,000 |
| 2023-01-27 | 155.00 | 165.00 | 155.00 | 155.00 | 155.00 | 2,000 |
| 2023-01-26 | 155.00 | 165.00 | 155.00 | 155.00 | 155.00 | 2,000 |
| 2023-01-25 | 155.00 | 165.00 | 155.00 | 155.00 | 155.00 | 11,315 |
| 2023-01-24 | 155.00 | 155.00 | 145.00 | 155.00 | 155.00 | 68,366 |
| 2023-01-23 | 155.00 | 168.20 | 155.00 | 155.00 | 155.00 | 3,266 |
| 2023-01-20 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 0 |
| 2023-01-19 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 0 |
| 2023-01-18 | 155.00 | 169.00 | 155.00 | 155.00 | 155.00 | 7,000 |
| 2023-01-17 | 155.00 | 155.00 | 140.00 | 155.00 | 155.00 | 1,123 |
| 2023-01-16 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 0 |
| 2023-01-13 | 155.00 | 169.00 | 155.00 | 155.00 | 155.00 | 1,181 |
| 2023-01-12 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 0 |
| 2023-01-11 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 0 |
| 2023-01-10 | 162.50 | 169.00 | 155.00 | 155.00 | 155.00 | 12,417 |
| 2023-01-09 | 157.50 | 157.50 | 157.50 | 157.50 | 157.50 | 0 |
| 2023-01-06 | 162.50 | 162.50 | 162.50 | 162.50 | 162.50 | 0 |
| 2023-01-05 | 162.50 | 162.50 | 162.50 | 162.50 | 162.50 | 0 |
| 2023-01-04 | 162.50 | 180.00 | 162.50 | 162.50 | 162.50 | 8 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.